Brookdale Senior Living Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.13	14.37	13.86	14.14	14.14	-1.26%	3,021,824
Mar 18, 2026	14.51	14.57	14.24	14.32	14.32	-1.58%	2,846,305
Mar 17, 2026	14.27	14.59	14.17	14.55	14.55	2.61%	2,917,158
Mar 16, 2026	14.20	14.49	14.10	14.18	14.18	1.72%	2,248,526
Mar 13, 2026	13.98	14.17	13.82	13.94	13.94	0.29%	3,223,820
Mar 12, 2026	14.18	14.52	13.90	13.90	13.90	-4.07%	5,311,016
Mar 11, 2026	14.20	14.56	14.12	14.49	14.49	1.19%	3,726,195
Mar 10, 2026	14.88	14.88	14.29	14.32	14.32	-0.90%	4,647,624
Mar 9, 2026	14.78	14.84	13.80	14.45	14.45	-2.96%	5,624,176
Mar 6, 2026	14.36	14.90	14.23	14.89	14.89	1.09%	3,360,839
Mar 5, 2026	14.91	14.98	14.48	14.73	14.73	-2.26%	5,569,785
Mar 4, 2026	14.91	15.17	14.68	15.07	15.07	0.53%	3,573,766
Mar 3, 2026	14.85	15.19	14.66	14.99	14.99	-0.93%	3,690,505
Mar 2, 2026	15.29	15.34	15.00	15.13	15.13	-1.11%	4,289,708
Feb 27, 2026	15.06	15.53	15.04	15.30	15.30	0.86%	5,345,010
Feb 26, 2026	15.19	15.24	14.86	15.17	15.17	0.33%	3,629,025
Feb 25, 2026	15.49	15.50	15.06	15.12	15.12	-1.56%	2,413,173
Feb 24, 2026	15.30	15.48	15.09	15.36	15.36	-0.52%	3,564,245
Feb 23, 2026	15.07	15.70	15.01	15.44	15.44	3.62%	4,593,532
Feb 20, 2026	14.74	15.09	14.53	14.90	14.90	-0.33%	6,656,989
Feb 19, 2026	15.43	15.91	14.80	14.95	14.95	-9.72%	12,212,450
Feb 18, 2026	16.50	16.78	16.36	16.56	16.56	-0.48%	7,395,058
Feb 17, 2026	16.50	17.09	16.40	16.64	16.64	0.79%	7,929,200
Feb 13, 2026	16.27	16.57	16.08	16.51	16.51	1.23%	6,761,300
Feb 12, 2026	16.90	17.00	16.27	16.31	16.31	-2.74%	6,274,772
Feb 11, 2026	16.49	16.87	16.21	16.77	16.77	2.95%	6,999,799
Feb 10, 2026	16.23	16.38	16.14	16.29	16.29	0.06%	3,218,350
Feb 9, 2026	16.10	16.49	16.04	16.28	16.28	0.99%	6,060,783
Feb 6, 2026	15.74	16.24	15.41	16.12	16.12	4.27%	9,335,582
Feb 5, 2026	14.98	15.55	14.90	15.46	15.46	3.76%	5,243,618
Feb 4, 2026	16.00	16.00	14.86	14.90	14.90	-5.93%	8,619,487
Feb 3, 2026	15.75	15.98	15.50	15.84	15.84	1.21%	6,460,125
Feb 2, 2026	15.06	16.37	14.95	15.65	15.65	4.33%	9,097,903
Jan 30, 2026	14.47	15.06	14.38	15.00	15.00	3.45%	7,809,524
Jan 29, 2026	13.66	14.63	13.31	14.50	14.50	10.60%	8,703,774
Jan 28, 2026	12.81	13.21	12.81	13.11	13.11	1.47%	5,414,320
Jan 27, 2026	12.87	13.13	12.76	12.92	12.92	1.02%	5,997,650
Jan 26, 2026	12.88	13.19	12.72	12.79	12.79	-1.24%	3,780,211
Jan 23, 2026	12.62	13.09	12.59	12.95	12.95	1.65%	8,815,919
Jan 22, 2026	12.67	12.78	12.51	12.74	12.74	1.51%	4,837,932
Jan 21, 2026	12.23	12.60	12.09	12.55	12.55	3.72%	6,191,382
Jan 20, 2026	12.16	12.20	12.00	12.10	12.10	-0.82%	3,773,065
Jan 16, 2026	11.46	12.31	11.31	12.20	12.20	8.44%	8,080,893
Jan 15, 2026	11.25	11.47	11.09	11.25	11.25	0.99%	4,779,535
Jan 14, 2026	11.21	11.28	10.83	11.14	11.14	-0.54%	4,667,104
Jan 13, 2026	11.12	11.22	10.84	11.20	11.20	1.27%	4,827,675
Jan 12, 2026	11.05	11.22	10.94	11.06	11.06	0.45%	4,156,729
Jan 9, 2026	11.03	11.26	10.98	11.01	11.01	-1.70%	2,230,202
Jan 8, 2026	11.25	11.27	11.09	11.20	11.20	-0.44%	3,152,648
Jan 7, 2026	11.36	11.50	11.22	11.25	11.25	-0.53%	5,157,991